Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 39 | 39.385 | 38.61 | 38.69 | 38.69 | -0.01 (-0.03%) | 3,080,709 |
30 Jan 2024 | USD | 39.17 | 39.17 | 38.635 | 38.7 | 38.7 | -0.38 (-0.97%) | 2,026,582 |
29 Jan 2024 | USD | 38.61 | 39.37 | 38.48 | 39.08 | 39.08 | +0.29 (+0.75%) | 3,052,820 |
26 Jan 2024 | USD | 39.21 | 39.32 | 38.625 | 38.79 | 38.79 | -0.2 (-0.51%) | 2,228,903 |
25 Jan 2024 | USD | 38.22 | 39.01 | 38.15 | 38.99 | 38.99 | +1.11 (+2.93%) | 2,840,696 |
24 Jan 2024 | USD | 38.3 | 38.59 | 37.87 | 37.88 | 37.88 | -0.54 (-1.41%) | 2,073,800 |
23 Jan 2024 | USD | 38.95 | 39.02 | 38.2 | 38.42 | 38.42 | -0.3 (-0.77%) | 1,882,900 |
22 Jan 2024 | USD | 38.71 | 39.26 | 38.58 | 38.72 | 38.72 | +0.12 (+0.31%) | 2,799,000 |
19 Jan 2024 | USD | 38.88 | 38.88 | 38.33 | 38.6 | 38.6 | -0.24 (-0.62%) | 2,790,200 |
18 Jan 2024 | USD | 38.51 | 38.85 | 38.01 | 38.84 | 38.84 | +0.15 (+0.39%) | 3,508,500 |
17 Jan 2024 | USD | 38.82 | 39.16 | 38.56 | 38.69 | 38.69 | -0.36 (-0.92%) | 4,003,300 |
16 Jan 2024 | USD | 39.68 | 39.72 | 38.94 | 39.05 | 39.05 | -0.95 (-2.38%) | 4,272,800 |
12 Jan 2024 | USD | 40.25 | 40.41 | 39.85 | 40 | 40 | -0.04 (-0.10%) | 2,910,800 |
11 Jan 2024 | USD | 40.24 | 40.36 | 39.79 | 40.04 | 40.04 | -0.25 (-0.62%) | 2,459,700 |
10 Jan 2024 | USD | 40.71 | 40.81 | 40.12 | 40.29 | 40.29 | -0.37 (-0.91%) | 2,353,400 |
9 Jan 2024 | USD | 40.45 | 41.24 | 40.37 | 40.66 | 40.66 | -0.01 (-0.02%) | 4,144,500 |
8 Jan 2024 | USD | 39.37 | 42.24 | 39.22 | 40.67 | 40.67 | +1.51 (+3.86%) | 11,038,200 |
5 Jan 2024 | USD | 38.48 | 39.65 | 38.38 | 39.16 | 39.16 | +0.53 (+1.37%) | 3,453,700 |
4 Jan 2024 | USD | 38.16 | 38.97 | 37.95 | 38.63 | 38.63 | +0.5 (+1.31%) | 4,271,400 |
3 Jan 2024 | USD | 38.6 | 38.88 | 38.05 | 38.13 | 38.13 | -0.72 (-1.85%) | 4,911,700 |
2 Jan 2024 | USD | 38.47 | 39.8 | 38.31 | 38.85 | 38.85 | +0.19 (+0.49%) | 5,707,000 |
29 Dec 2023 | USD | 38.72 | 38.99 | 38.6 | 38.66 | 38.66 | -0.14 (-0.36%) | 2,475,600 |
28 Dec 2023 | USD | 38.64 | 38.97 | 38.41 | 38.8 | 38.8 | +0.14 (+0.36%) | 2,368,800 |
27 Dec 2023 | USD | 38.34 | 38.76 | 38.29 | 38.66 | 38.66 | +0.08 (+0.21%) | 2,889,200 |
26 Dec 2023 | USD | 38.27 | 38.83 | 38.2 | 38.58 | 38.58 | +0.2 (+0.52%) | 2,396,200 |
22 Dec 2023 | USD | 39.15 | 39.46 | 38.3 | 38.38 | 38.38 | -0.53 (-1.36%) | 4,402,800 |
21 Dec 2023 | USD | 38.71 | 39.01 | 38.13 | 38.91 | 38.91 | +0.31 (+0.80%) | 5,045,500 |
20 Dec 2023 | USD | 38.71 | 38.88 | 38.49 | 38.6 | 38.6 | -0.09 (-0.23%) | 4,702,400 |
19 Dec 2023 | USD | 38.45 | 38.72 | 38.28 | 38.69 | 38.69 | +0.36 (+0.94%) | 2,196,900 |
18 Dec 2023 | USD | 38.85 | 38.85 | 38.32 | 38.33 | 38.33 | -0.37 (-0.96%) | 2,721,400 |